| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 32.57 | 32.59 | 31.28 | 32.45 | 32.45 | +0.04 (+0.12%) | 1,435,100 |
| 3 Jun 2024 | CNY | 32.9 | 33.29 | 31.8 | 32.41 | 32.41 | -0.55 (-1.67%) | 1,839,000 |
| 31 May 2024 | CNY | 32.57 | 33.02 | 32.15 | 32.96 | 32.96 | +0.25 (+0.76%) | 1,256,800 |
| 30 May 2024 | CNY | 32.9 | 33.28 | 32.43 | 32.71 | 32.71 | -0.19 (-0.58%) | 1,127,200 |
| 29 May 2024 | CNY | 32.81 | 33.08 | 32.14 | 32.9 | 32.9 | +0.22 (+0.67%) | 1,374,200 |
| 28 May 2024 | CNY | 33.45 | 33.9 | 32.47 | 32.68 | 32.68 | -1.12 (-3.31%) | 1,243,000 |
| 27 May 2024 | CNY | 34.3 | 34.35 | 33.33 | 33.8 | 33.8 | -0.21 (-0.62%) | 1,250,800 |
| 24 May 2024 | CNY | 33.65 | 34.19 | 33.38 | 34.01 | 34.01 | +0.31 (+0.92%) | 1,061,300 |
| 23 May 2024 | CNY | 34.42 | 34.65 | 33.41 | 33.7 | 33.7 | -0.77 (-2.23%) | 1,189,100 |
| 22 May 2024 | CNY | 34.08 | 34.64 | 33.81 | 34.47 | 34.47 | +0.07 (+0.20%) | 1,057,900 |
| 21 May 2024 | CNY | 34.08 | 34.49 | 33.6 | 34.4 | 34.4 | +0.45 (+1.33%) | 1,373,000 |
| 20 May 2024 | CNY | 34.35 | 34.73 | 33.88 | 33.95 | 33.95 | -0.37 (-1.08%) | 1,881,900 |
| 17 May 2024 | CNY | 34.29 | 34.39 | 33.63 | 34.32 | 34.32 | +0.02 (+0.06%) | 1,495,500 |
| 16 May 2024 | CNY | 34.48 | 34.7 | 33.8 | 34.3 | 34.3 | -0.29 (-0.84%) | 1,887,400 |
| 15 May 2024 | CNY | 34.5 | 35.16 | 34.05 | 34.59 | 34.59 | +0.01 (+0.03%) | 1,437,900 |
| 14 May 2024 | CNY | 34.53 | 35 | 33.8 | 34.58 | 34.58 | -0.68 (-1.93%) | 1,168,700 |
| 13 May 2024 | CNY | 35.8 | 35.99 | 34.01 | 35.26 | 35.26 | -0.64 (-1.78%) | 2,230,900 |
| 10 May 2024 | CNY | 35.35 | 35.96 | 34.8 | 35.9 | 35.9 | +0.51 (+1.44%) | 2,643,700 |
| 9 May 2024 | CNY | 35.17 | 36 | 35.02 | 35.39 | 35.39 | -0.05 (-0.14%) | 2,277,308 |
| 8 May 2024 | CNY | 35.19 | 35.55 | 34.81 | 35.44 | 35.44 | +0.24 (+0.68%) | 1,629,000 |
| 7 May 2024 | CNY | 35.18 | 35.9 | 34.52 | 35.2 | 35.2 | -0.35 (-0.98%) | 2,161,314 |
| 6 May 2024 | CNY | 35.3 | 35.98 | 34.36 | 35.55 | 35.55 | -0.39 (-1.09%) | 3,583,708 |
| 30 Apr 2024 | CNY | 34.03 | 35.94 | 33.61 | 35.94 | 35.94 | +1.7 (+4.96%) | 2,660,500 |
| 29 Apr 2024 | CNY | 34.22 | 34.8 | 33.55 | 34.24 | 34.24 | -0.54 (-1.55%) | 1,477,100 |
| 26 Apr 2024 | CNY | 34.4 | 36.12 | 33.76 | 34.78 | 34.78 | +0.78 (+2.29%) | 2,879,769 |
| 25 Apr 2024 | CNY | 34.85 | 35.45 | 33.44 | 34 | 34 | -0.85 (-2.44%) | 2,146,800 |
| 24 Apr 2024 | CNY | 32.89 | 36 | 32.65 | 34.85 | 34.85 | +2.06 (+6.28%) | 3,320,800 |
| 23 Apr 2024 | CNY | 32.6 | 33.1 | 32.32 | 32.79 | 32.79 | +0.29 (+0.89%) | 1,065,814 |
| 22 Apr 2024 | CNY | 32.21 | 33.18 | 31.85 | 32.5 | 32.5 | +0.02 (+0.06%) | 1,258,900 |
| 19 Apr 2024 | CNY | 32.09 | 32.99 | 31.91 | 32.48 | 32.48 | +0.39 (+1.22%) | 1,300,600 |
